Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arch Capital Group Ltd (NQ: ACGLP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 18.15 18.15 17.90 17.98 52,513 -0.08(-0.42%)
Nov 29, 2018 18.16 18.19 18.05 18.05 32,751 -0.08(-0.42%)
Nov 28, 2018 18.05 18.20 18.05 18.13 42,411 +0.09(+0.47%)
Nov 27, 2018 18.25 18.29 18.00 18.05 59,746 -0.14(-0.80%)
Nov 26, 2018 18.36 18.43 18.17 18.19 45,092 -0.10(-0.56%)
Nov 23, 2018 18.22 18.34 18.19 18.29 28,782 -0.02(-0.09%)
Nov 21, 2018 18.31 18.31 18.31 0 +0.03(+0.19%)
Nov 20, 2018 18.47 18.55 18.26 18.28 36,136 -0.16(-0.88%)
Nov 19, 2018 18.56 18.62 18.44 18.44 22,390 -0.12(-0.64%)
Nov 16, 2018 18.50 18.56 18.50 18.56 27,372 -0.09(-0.46%)
Nov 15, 2018 18.80 18.80 18.56 18.64 49,126 -0.17(-0.88%)
Nov 14, 2018 18.81 18.84 18.80 18.81 18,399 -0.00(-0.00%)
Nov 13, 2018 18.84 18.84 18.77 18.81 22,483 +0.00(+0.00%)
Nov 12, 2018 18.84 18.84 18.77 18.81 37,268 +0.00(+0.02%)
Nov 09, 2018 18.81 18.83 18.79 18.80 32,189 +0.01(+0.05%)
Nov 08, 2018 18.84 18.88 18.79 18.79 14,122 +0.01(+0.05%)
Nov 07, 2018 18.81 18.86 18.79 18.79 40,609 -0.01(-0.05%)
Nov 06, 2018 18.79 18.87 18.79 18.79 31,186 -0.01(-0.05%)
Nov 05, 2018 18.68 18.80 18.68 18.80 27,729 +0.12(+0.64%)
Nov 02, 2018 18.98 18.98 18.68 18.68 24,435 -0.21(-1.13%)
Nov 01, 2018 18.91 18.94 18.90 18.90 33,520 -0.01(-0.04%)
Oct 31, 2018 18.98 19.00 18.90 18.91 47,050 +0.00(+0.00%)
Oct 30, 2018 19.02 19.08 18.90 18.91 32,122 -0.03(-0.14%)
Oct 29, 2018 19.01 19.10 18.91 18.93 40,691 -0.03(-0.13%)
Oct 26, 2018 18.96 19.01 18.90 18.96 21,381 +0.06(+0.32%)
Oct 25, 2018 18.91 18.93 18.81 18.90 40,727 +0.13(+0.68%)
Oct 24, 2018 18.81 18.88 18.77 18.77 31,286 -0.01(-0.05%)
Oct 23, 2018 18.89 18.90 18.77 18.78 36,583 -0.11(-0.59%)
Oct 22, 2018 18.83 18.91 18.79 18.89 27,807 -0.01(-0.04%)
Oct 19, 2018 18.79 18.90 18.69 18.90 47,931 +0.21(+1.14%)
Oct 18, 2018 18.73 18.80 18.68 18.68 32,899 -0.01(-0.05%)
Oct 17, 2018 18.73 18.79 18.68 18.69 39,398 -0.02(-0.09%)
Oct 16, 2018 18.79 18.79 18.71 18.71 29,392 +0.03(+0.18%)
Oct 15, 2018 18.68 18.77 18.61 18.68 53,715 +0.09(+0.50%)
Oct 12, 2018 18.74 18.81 18.57 18.58 74,129 -0.12(-0.64%)
Oct 11, 2018 18.78 18.78 18.64 18.70 47,512 -0.08(-0.41%)
Oct 10, 2018 18.86 18.92 18.47 18.78 106,304 -0.14(-0.72%)
Oct 09, 2018 18.73 19.01 18.73 18.91 128,168 +0.35(+1.88%)
Oct 08, 2018 18.51 18.70 18.51 18.56 55,998 -0.16(-0.86%)
Oct 05, 2018 18.39 18.79 18.30 18.73 162,592 -0.08(-0.41%)
Oct 04, 2018 19.24 19.24 18.79 18.80 90,543 -0.46(-2.39%)
Oct 03, 2018 19.15 19.32 18.50 19.26 108,382 +0.13(+0.67%)
Oct 02, 2018 19.28 19.38 19.13 19.14 60,975 -0.06(-0.31%)
Oct 01, 2018 19.41 19.52 19.14 19.19 135,745 -0.39(-2.00%)
Sep 28, 2018 19.59 19.73 19.59 19.59 44,407 -0.17(-0.86%)
Sep 27, 2018 19.79 19.80 19.65 19.76 35,872 -0.03(-0.13%)
Sep 26, 2018 19.79 19.85 19.75 19.78 40,424 +0.03(+0.17%)
Sep 25, 2018 19.83 19.87 19.63 19.75 43,812 -0.08(-0.39%)
Sep 24, 2018 19.80 19.86 19.77 19.82 12,786 -0.01(-0.04%)
Sep 21, 2018 19.83 19.86 19.78 19.83 37,593 +0.00(+0.00%)
Sep 20, 2018 19.82 19.83 19.77 19.83 48,355 +0.07(+0.34%)
Sep 19, 2018 19.86 19.88 19.69 19.77 45,945 -0.09(-0.47%)
Sep 18, 2018 19.92 19.92 19.83 19.86 38,764 -0.01(-0.04%)
Sep 17, 2018 20.00 20.00 19.79 19.87 51,651 -0.11(-0.55%)
Sep 14, 2018 20.01 20.02 19.88 19.98 28,430 -0.01(-0.04%)
Sep 13, 2018 20.11 20.11 19.97 19.99 56,693 -0.01(-0.05%)
Sep 12, 2018 19.95 20.00 19.94 20.00 82,381 +0.10(+0.51%)
Sep 11, 2018 19.92 19.93 19.88 19.90 86,746 +0.02(+0.08%)
Sep 10, 2018 19.89 19.94 19.83 19.88 145,434 +0.11(+0.55%)
Sep 07, 2018 20.22 20.22 19.69 19.77 177,371 -0.41(-2.04%)
Sep 06, 2018 20.21 20.25 20.16 20.18 43,822 -0.04(-0.21%)
Sep 05, 2018 20.31 20.32 20.20 20.22 57,508 -0.03(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.